GameStop Historical Data

GME Page 47
Download
Date Close Price change Market cap Trading volume
Jan 19, 4 AM $ 0.0000431
-0.14%
$ 17.72 million $ 38,437
Jan 19, 3 AM $ 0.0000431
-0.10%
$ 17.77 million $ 38,148
Jan 19, 2 AM $ 0.0000431
-0.19%
$ 17.71 million $ 289,628
Jan 19, 1 AM $ 0.0000433
-1.43%
$ 17.8 million $ 298,207
Jan 19, 12 AM $ 0.0000439
-2.81%
$ 18.06 million $ 352,909
Jan 18, 11 PM $ 0.0000452
-0.77%
$ 18.58 million $ 360,110
Jan 18, 10 PM $ 0.0000455
+0.21%
$ 18.73 million $ 311,064
Jan 18, 9 PM $ 0.0000454
-0.21%
$ 18.69 million $ 312,788
Jan 18, 8 PM $ 0.0000455
-1.05%
$ 18.73 million $ 313,713
Jan 18, 7 PM $ 0.000046
-0.63%
$ 18.94 million $ 375,942
Jan 18, 6 PM $ 0.0000463
+0.75%
$ 19.05 million $ 377,690
Jan 18, 5 PM $ 0.000046
-0.03%
$ 18.91 million $ 376,835
Jan 18, 4 PM $ 0.000046
-0.14%
$ 18.91 million $ 373,859
Jan 18, 3 PM $ 0.000046
+1.88%
$ 18.94 million $ 371,581
Jan 18, 2 PM $ 0.0000452
-1.15%
$ 18.59 million $ 369,979
Jan 18, 1 PM $ 0.0000457
-0.19%
$ 18.81 million $ 304,574
Jan 18, 12 PM $ 0.0000458
+0.11%
$ 18.84 million $ 303,710
Jan 18, 11 AM $ 0.0000458
-0.30%
$ 18.82 million $ 303,024
Jan 18, 10 AM $ 0.0000459
-0.14%
$ 18.88 million $ 302,515
Jan 18, 9 AM $ 0.000046
+0.32%
$ 18.9 million $ 302,432
Jan 18, 8 AM $ 0.0000458
-1.88%
$ 18.84 million $ 300,039
Jan 18, 7 AM $ 0.0000467
+1.78%
$ 19.2 million $ 362,078
Jan 18, 6 AM $ 0.0000459
+0.14%
$ 18.87 million $ 360,987
Jan 18, 5 AM $ 0.0000458
-3.04%
$ 18.84 million $ 363,577
Jan 18, 4 AM $ 0.0000472
+1.04%
$ 19.43 million $ 291,851
Jan 18, 3 AM $ 0.0000468
+2.99%
$ 19.23 million $ 269,617
Jan 18, 2 AM $ 0.0000454
+3.04%
$ 18.67 million $ 256,313
Jan 18, 1 AM $ 0.0000441
-0.50%
$ 18.12 million $ 238,515
Jan 18, 12 AM $ 0.0000443
+0.61%
$ 18.21 million $ 291,032
Jan 17, 11 PM $ 0.000044
+2.75%
$ 18.1 million $ 199,809
Jan 17, 10 PM $ 0.0000441
+10.92%
$ 18.16 million $ 61,998
Jan 17, 9 PM $ 0.0000398
+0.86%
$ 16.39 million $ 46,512
Jan 17, 8 PM $ 0.0000395
+0.26%
$ 16.25 million $ 45,324
Jan 17, 7 PM $ 0.0000394
-0.09%
$ 16.21 million $ 45,338
Jan 17, 6 PM $ 0.0000394
-0.10%
$ 16.22 million $ 45,212
Jan 17, 5 PM $ 0.0000395
-0.47%
$ 16.24 million $ 45,044
Jan 17, 4 PM $ 0.0000397
-2.83%
$ 16.31 million $ 45,333
Jan 17, 3 PM $ 0.0000408
+0.50%
$ 16.79 million $ 103,884
Jan 17, 2 PM $ 0.0000406
+3.00%
$ 16.7 million $ 101,507
Jan 17, 1 PM $ 0.0000394
+0.02%
$ 16.22 million $ 44,056
Jan 17, 12 PM $ 0.0000394
-0.20%
$ 16.21 million $ 44,179
Jan 17, 11 AM $ 0.0000395
+0.29%
$ 16.25 million $ 44,135
Jan 17, 10 AM $ 0.0000394
+0.00%
$ 16.2 million $ 44,137
Jan 17, 9 AM $ 0.0000394
+0.56%
$ 16.2 million $ 44,190
Jan 17, 8 AM $ 0.0000392
+3.53%
$ 16.11 million $ 41,266
Jan 17, 7 AM $ 0.0000378
+5.17%
$ 15.56 million $ 8,917
Jan 17, 6 AM $ 0.000036
-0.34%
$ 14.8 million $ 63,730
Jan 17, 5 AM $ 0.0000361
-5.61%
$ 14.85 million $ 91,839
Jan 17, 4 AM $ 0.0000396
+5.29%
$ 16.3 million $ 90,274
Jan 17, 3 AM $ 0.0000376
+3.98%
$ 15.48 million $ 36,600